|
 Jabil Circuit - [Ticker: JBL] |     | | Última Transacción | 25,250 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,280 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 25,790 | Mínimo | 24,900 | | Volumen | 2.183.484 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 28,400 x 1.200 - 28,410 x 900 | Yield | | | Cierre Anterior | 24,970 | PER | 0,00% | | Apertura | 25,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para JBL desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 17,00 | 1.392.800 | 17,02 | 16,32 | 16,60 | 00:00:00 | | 2002-11-15 | 17,01 | 964.500 | 17,10 | 16,30 | 16,55 | 00:00:00 | | 2002-11-18 | 16,74 | 2.026.800 | 17,56 | 16,60 | 17,35 | 00:00:00 | | 2002-11-19 | 16,85 | 1.681.300 | 17,25 | 16,59 | 16,85 | 00:00:00 | | 2002-11-20 | 18,08 | 1.511.100 | 18,08 | 16,50 | 16,85 | 00:00:00 | | 2002-11-21 | 20,90 | 5.863.500 | 20,96 | 18,50 | 18,50 | 00:00:00 | | 2002-11-22 | 21,96 | 5.068.000 | 22,20 | 20,25 | 20,91 | 00:00:00 | | 2002-11-25 | 22,79 | 4.584.700 | 23,65 | 21,94 | 21,97 | 00:00:00 | | 2002-11-26 | 21,13 | 2.628.200 | 22,80 | 21,05 | 22,80 | 00:00:00 | | 2002-11-27 | 21,70 | 1.903.100 | 21,98 | 21,45 | 21,51 | 00:00:00 | | 2002-11-29 | 21,45 | 768.300 | 22,33 | 21,44 | 22,25 | 00:00:00 | | 2002-12-02 | 21,37 | 2.113.200 | 22,69 | 21,16 | 22,10 | 00:00:00 | | 2002-12-03 | 20,55 | 1.691.800 | 21,15 | 20,42 | 21,15 | 00:00:00 | | 2002-12-04 | 19,59 | 3.271.100 | 20,09 | 18,93 | 19,75 | 00:00:00 | | 2002-12-05 | 19,60 | 1.771.700 | 20,35 | 19,20 | 20,15 | 00:00:00 | | 2002-12-06 | 19,47 | 1.292.200 | 19,82 | 18,95 | 19,61 | 00:00:00 | | 2002-12-09 | 18,55 | 1.656.400 | 19,26 | 18,26 | 19,20 | 00:00:00 | | 2002-12-10 | 19,37 | 1.886.600 | 19,44 | 18,52 | 18,56 | 00:00:00 | | 2002-12-11 | 19,23 | 1.542.400 | 19,93 | 18,90 | 19,38 | 00:00:00 | | 2002-12-12 | 18,98 | 1.679.800 | 19,95 | 18,81 | 19,45 | 00:00:00 | | 2002-12-13 | 18,30 | 1.409.900 | 18,99 | 18,13 | 18,99 | 00:00:00 | | 2002-12-16 | 18,95 | 1.409.200 | 18,98 | 18,30 | 18,38 | 00:00:00 | | 2002-12-17 | 19,60 | 2.000.000 | 19,82 | 18,85 | 18,96 | 00:00:00 | | 2002-12-18 | 18,28 | 2.772.600 | 19,61 | 18,10 | 19,61 | 00:00:00 | | 2002-12-19 | 18,25 | 5.028.400 | 18,84 | 17,30 | 18,28 | 00:00:00 | | 2002-12-20 | 18,65 | 2.599.400 | 18,86 | 18,00 | 18,26 | 00:00:00 | | 2002-12-23 | 18,50 | 1.500.600 | 19,25 | 18,20 | 18,30 | 00:00:00 | | 2002-12-24 | 18,35 | 478.500 | 18,61 | 18,05 | 18,30 | 00:00:00 | | 2002-12-26 | 18,04 | 890.500 | 18,74 | 17,88 | 18,35 | 00:00:00 | | 2002-12-27 | 17,61 | 952.000 | 18,18 | 17,40 | 18,05 | 00:00:00 | | 2002-12-30 | 17,57 | 1.047.200 | 17,85 | 17,46 | 17,66 | 00:00:00 | | 2002-12-31 | 17,92 | 1.058.600 | 18,05 | 17,40 | 17,58 | 00:00:00 | | 2003-01-02 | 18,91 | 1.883.900 | 18,96 | 17,88 | 18,07 | 00:00:00 | | 2003-01-03 | 18,93 | 799.300 | 19,26 | 18,53 | 18,79 | 00:00:00 | | 2003-01-06 | 19,90 | 1.888.700 | 19,98 | 18,92 | 19,23 | 00:00:00 | | 2003-01-07 | 20,04 | 2.038.100 | 20,49 | 19,84 | 19,99 | 00:00:00 | | 2003-01-08 | 19,17 | 1.259.300 | 19,83 | 19,10 | 19,75 | 00:00:00 | | 2003-01-09 | 20,05 | 1.298.400 | 20,25 | 19,18 | 19,18 | 00:00:00 | | 2003-01-10 | 19,92 | 1.758.200 | 20,40 | 19,52 | 19,55 | 00:00:00 | | 2003-01-13 | 18,88 | 2.610.900 | 19,93 | 18,87 | 19,93 | 00:00:00 | | 2003-01-14 | 19,00 | 1.350.700 | 19,36 | 18,76 | 18,80 | 00:00:00 | | 2003-01-15 | 18,43 | 2.155.400 | 19,11 | 18,10 | 18,90 | 00:00:00 | | 2003-01-16 | 17,78 | 1.667.700 | 18,79 | 17,70 | 18,44 | 00:00:00 | | 2003-01-17 | 17,45 | 2.430.100 | 17,79 | 17,28 | 17,79 | 00:00:00 | | 2003-01-21 | 16,81 | 1.485.000 | 17,55 | 16,80 | 17,45 | 00:00:00 | | 2003-01-22 | 16,98 | 1.573.500 | 17,20 | 16,65 | 16,81 | 00:00:00 | | 2003-01-23 | 17,14 | 2.338.100 | 17,46 | 16,47 | 17,34 | 00:00:00 | | 2003-01-24 | 16,59 | 1.561.300 | 17,31 | 16,42 | 17,15 | 00:00:00 | | 2003-01-27 | 15,95 | 2.043.400 | 16,67 | 15,85 | 16,60 | 00:00:00 | | 2003-01-28 | 16,33 | 1.233.900 | 16,45 | 15,96 | 16,25 | 00:00:00 | | 2003-01-29 | 15,90 | 2.505.500 | 16,33 | 15,40 | 16,33 | 00:00:00 | | 2003-01-30 | 15,40 | 1.108.700 | 16,06 | 15,32 | 15,95 | 00:00:00 | | 2003-01-31 | 15,61 | 2.158.600 | 15,70 | 14,93 | 15,41 | 00:00:00 | | 2003-02-03 | 15,28 | 1.272.000 | 15,78 | 15,19 | 15,71 | 00:00:00 | | 2003-02-04 | 14,90 | 3.021.800 | 15,29 | 14,60 | 15,29 | 00:00:00 | | 2003-02-05 | 15,35 | 2.098.100 | 15,78 | 15,18 | 15,30 | 00:00:00 | | 2003-02-06 | 14,77 | 1.565.500 | 15,26 | 14,65 | 15,25 | 00:00:00 | | 2003-02-07 | 14,70 | 1.116.100 | 15,20 | 14,67 | 15,10 | 00:00:00 | | 2003-02-10 | 14,95 | 1.120.400 | 15,15 | 14,51 | 14,62 | 00:00:00 | | 2003-02-11 | 14,85 | 888.700 | 15,45 | 14,67 | 15,00 | 00:00:00 | | 2003-02-12 | 14,90 | 1.007.200 | 15,10 | 14,75 | 14,85 | 00:00:00 | | 2003-02-13 | 14,73 | 1.241.600 | 14,97 | 14,53 | 14,80 | 00:00:00 | | 2003-02-14 | 15,42 | 1.062.900 | 15,42 | 14,70 | 14,90 | 00:00:00 | | 2003-02-18 | 16,07 | 1.509.600 | 16,25 | 15,57 | 15,65 | 00:00:00 | | 2003-02-19 | 15,64 | 1.152.600 | 15,96 | 15,51 | 15,95 | 00:00:00 | | 2003-02-20 | 16,17 | 1.275.000 | 16,30 | 15,86 | 15,90 | 00:00:00 | | 2003-02-21 | 16,15 | 1.531.300 | 16,33 | 15,75 | 16,30 | 00:00:00 | | 2003-02-24 | 15,87 | 1.064.700 | 16,35 | 15,81 | 16,05 | 00:00:00 | | 2003-02-25 | 15,80 | 1.921.500 | 15,90 | 15,21 | 15,88 | 00:00:00 | | 2003-02-26 | 15,43 | 1.110.600 | 15,95 | 15,38 | 15,80 | 00:00:00 | | 2003-02-27 | 15,70 | 816.600 | 15,90 | 15,35 | 15,57 | 00:00:00 | | 2003-02-28 | 16,61 | 1.513.700 | 16,64 | 15,81 | 15,90 | 00:00:00 | | 2003-03-03 | 16,15 | 2.028.800 | 16,85 | 16,14 | 16,69 | 00:00:00 | | 2003-03-04 | 16,00 | 1.133.100 | 16,37 | 15,98 | 16,22 | 00:00:00 | | 2003-03-05 | 16,30 | 1.030.600 | 16,39 | 15,92 | 16,05 | 00:00:00 | | 2003-03-06 | 16,24 | 1.050.300 | 16,41 | 15,92 | 16,30 | 00:00:00 | | 2003-03-07 | 15,96 | 1.594.600 | 16,10 | 15,76 | 15,85 | 00:00:00 | | 2003-03-10 | 15,49 | 1.053.900 | 15,90 | 15,45 | 15,88 | 00:00:00 | | 2003-03-11 | 15,45 | 1.088.000 | 15,75 | 15,41 | 15,55 | 00:00:00 | | 2003-03-12 | 15,75 | 1.325.700 | 15,75 | 15,28 | 15,45 | 00:00:00 | | 2003-03-13 | 16,78 | 1.363.100 | 16,90 | 16,09 | 16,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
